Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 71.53 | 72.01 | 71.14 | 71.94 | 1,843,477 | +0.51(+0.71%) |
Mar 27, 2013 | 71.03 | 71.53 | 70.87 | 71.43 | 1,181,213 | +0.04(+0.06%) |
Mar 26, 2013 | 71.22 | 71.46 | 70.89 | 71.39 | 1,691,304 | +0.25(+0.35%) |
Mar 25, 2013 | 71.28 | 71.55 | 70.80 | 71.14 | 1,226,764 | +0.12(+0.17%) |
Mar 22, 2013 | 70.75 | 71.02 | 70.62 | 71.02 | 1,356,778 | +0.51(+0.72%) |
Mar 21, 2013 | 70.81 | 71.21 | 70.45 | 70.51 | 1,049,499 | -0.61(-0.86%) |
Mar 20, 2013 | 70.98 | 71.31 | 70.81 | 71.12 | 1,164,231 | +0.57(+0.81%) |
Mar 19, 2013 | 70.58 | 70.88 | 70.22 | 70.55 | 1,651,126 | +0.02(+0.03%) |
Mar 18, 2013 | 70.37 | 71.05 | 70.33 | 70.53 | 1,209,493 | -0.44(-0.62%) |
Mar 15, 2013 | 71.39 | 71.49 | 70.97 | 70.97 | 2,654,067 | -0.64(-0.90%) |
Mar 14, 2013 | 71.33 | 71.61 | 71.24 | 71.61 | 1,183,493 | +0.37(+0.52%) |
Mar 13, 2013 | 70.75 | 71.28 | 70.63 | 71.24 | 1,166,412 | +0.45(+0.64%) |
Mar 12, 2013 | 70.25 | 71.18 | 70.15 | 70.79 | 2,428,711 | +0.56(+0.80%) |
Mar 11, 2013 | 69.88 | 70.24 | 69.67 | 70.23 | 1,367,472 | +0.29(+0.41%) |
Mar 08, 2013 | 69.96 | 70.15 | 69.62 | 69.94 | 1,619,077 | +0.29(+0.42%) |
Mar 07, 2013 | 69.70 | 69.96 | 69.60 | 69.65 | 1,087,306 | -0.03(-0.05%) |
Mar 06, 2013 | 70.05 | 70.23 | 69.57 | 69.68 | 1,444,095 | -0.07(-0.10%) |
Mar 05, 2013 | 69.27 | 70.03 | 69.27 | 69.76 | 1,013,206 | +0.78(+1.13%) |
Mar 04, 2013 | 68.63 | 69.04 | 68.50 | 68.98 | 1,215,548 | +0.09(+0.13%) |
Mar 01, 2013 | 68.46 | 68.92 | 68.12 | 68.89 | 1,280,994 | +0.23(+0.33%) |
Feb 28, 2013 | 68.92 | 69.28 | 68.66 | 68.66 | 1,598,605 | -0.31(-0.44%) |
Feb 27, 2013 | 68.14 | 68.99 | 68.11 | 68.97 | 1,716,916 | +0.60(+0.87%) |
Feb 26, 2013 | 68.17 | 68.63 | 68.03 | 68.37 | 1,959,761 | -1.33(-1.91%) |
Feb 22, 2013 | 69.60 | 69.85 | 69.52 | 69.71 | 1,520,548 | +0.43(+0.63%) |
Feb 21, 2013 | 69.11 | 69.53 | 68.93 | 69.27 | 2,498,558 | +0.14(+0.21%) |
Feb 20, 2013 | 70.00 | 70.29 | 69.11 | 69.13 | 2,062,494 | -0.79(-1.13%) |
Feb 19, 2013 | 69.73 | 70.03 | 69.48 | 69.92 | 1,523,163 | +0.36(+0.52%) |
Feb 15, 2013 | 69.68 | 69.76 | 69.22 | 69.56 | 1,309,412 | +0.05(+0.07%) |
Feb 14, 2013 | 69.26 | 69.72 | 69.25 | 69.51 | 1,493,939 | -0.18(-0.25%) |
Feb 13, 2013 | 69.87 | 69.94 | 69.36 | 69.68 | 1,045,029 | -0.13(-0.18%) |
Feb 12, 2013 | 69.43 | 69.93 | 69.24 | 69.81 | 1,089,048 | +0.33(+0.47%) |
Feb 11, 2013 | 69.10 | 69.77 | 68.80 | 69.48 | 1,658,786 | +0.17(+0.24%) |
Feb 08, 2013 | 68.43 | 69.34 | 68.36 | 69.31 | 2,234,587 | +0.77(+1.13%) |
Feb 07, 2013 | 68.87 | 69.01 | 68.16 | 68.54 | 2,370,846 | -0.30(-0.43%) |
Feb 06, 2013 | 68.47 | 68.89 | 68.33 | 68.84 | 2,945,139 | +0.89(+1.31%) |
Feb 04, 2013 | 68.33 | 68.53 | 67.94 | 67.95 | 2,396,472 | -0.88(-1.27%) |
Feb 01, 2013 | 69.23 | 69.68 | 68.58 | 68.82 | 2,704,035 | +0.21(+0.30%) |
Jan 31, 2013 | 67.55 | 68.64 | 67.55 | 68.62 | 4,606,573 | +1.15(+1.70%) |
Jan 30, 2013 | 67.80 | 67.96 | 66.69 | 67.47 | 3,474,307 | -0.84(-1.22%) |
Jan 29, 2013 | 68.01 | 68.74 | 68.01 | 68.30 | 1,978,364 | +0.23(+0.33%) |
Jan 28, 2013 | 68.82 | 68.82 | 68.01 | 68.08 | 1,356,429 | -0.55(-0.80%) |
Jan 25, 2013 | 68.85 | 68.93 | 68.20 | 68.62 | 1,529,727 | +0.02(+0.04%) |
Jan 24, 2013 | 68.24 | 68.69 | 68.11 | 68.60 | 2,078,592 | +0.53(+0.78%) |
Jan 23, 2013 | 67.96 | 68.19 | 67.68 | 68.07 | 1,265,148 | -0.16(-0.24%) |
Jan 22, 2013 | 67.34 | 68.23 | 67.27 | 68.23 | 2,474,988 | +1.29(+1.93%) |
Jan 18, 2013 | 66.75 | 67.02 | 66.47 | 66.93 | 1,787,276 | +0.01(+0.01%) |
Jan 17, 2013 | 66.85 | 67.12 | 66.51 | 66.93 | 1,196,883 | +0.23(+0.35%) |
Jan 16, 2013 | 66.82 | 66.94 | 66.55 | 66.69 | 1,384,847 | -0.39(-0.58%) |
Jan 15, 2013 | 66.35 | 67.17 | 66.20 | 67.08 | 1,486,783 | +0.31(+0.47%) |
Jan 14, 2013 | 66.45 | 66.88 | 66.25 | 66.77 | 1,110,262 | +0.22(+0.33%) |
Jan 11, 2013 | 66.00 | 66.58 | 65.86 | 66.55 | 1,464,418 | +0.58(+0.88%) |
Jan 10, 2013 | 65.16 | 66.03 | 65.00 | 65.97 | 2,919,512 | +1.13(+1.74%) |
Jan 09, 2013 | 64.49 | 64.98 | 64.43 | 64.84 | 1,593,200 | +0.52(+0.81%) |
Jan 08, 2013 | 65.13 | 65.32 | 64.16 | 64.32 | 2,727,730 | -1.07(-1.64%) |
Jan 07, 2013 | 65.86 | 66.11 | 65.11 | 65.39 | 1,553,153 | -0.80(-1.21%) |
Jan 04, 2013 | 66.12 | 66.25 | 65.74 | 66.19 | 2,481,134 | +0.08(+0.12%) |
Jan 03, 2013 | 65.81 | 66.17 | 65.65 | 66.11 | 1,736,196 | +0.35(+0.53%) |